Fifth Third Bancorp (NQ:FITB)

41.13 -0.38 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.34 41.57 41.06 41.13 5,524,082 -0.38(-0.92%)
Jun 27, 2025 41.54 41.61 41.05 41.51 10,836,469 +0.06(+0.14%)
Jun 26, 2025 40.83 41.49 40.77 41.45 5,769,250 +0.77(+1.89%)
Jun 25, 2025 40.61 40.81 40.30 40.68 5,827,174 +0.09(+0.22%)
Jun 24, 2025 40.33 41.20 40.33 40.59 7,212,000 +0.44(+1.10%)
Jun 23, 2025 39.17 40.23 39.09 40.15 9,331,217 +0.81(+2.06%)
Jun 20, 2025 39.24 39.41 38.91 39.34 10,183,618 +0.56(+1.44%)
Jun 18, 2025 38.11 39.10 38.10 38.78 5,301,260 +0.67(+1.76%)
Jun 17, 2025 38.22 38.47 37.88 38.11 4,078,480 -0.21(-0.55%)
Jun 16, 2025 38.35 38.52 38.02 38.32 3,291,792 +0.34(+0.90%)
Jun 13, 2025 38.53 38.64 37.86 37.98 3,076,953 -1.00(-2.57%)
Jun 12, 2025 38.89 39.00 38.41 38.98 3,128,970 -0.16(-0.41%)
Jun 11, 2025 39.96 39.97 39.01 39.14 4,027,218 -0.64(-1.61%)
Jun 10, 2025 39.72 40.06 39.40 39.78 5,225,940 +0.20(+0.51%)
Jun 09, 2025 39.93 40.00 39.52 39.58 4,117,343 +0.17(+0.43%)
Jun 06, 2025 38.80 39.48 38.79 39.41 3,176,083 +1.11(+2.90%)
Jun 05, 2025 38.50 38.62 37.98 38.30 5,911,155 -0.15(-0.39%)
Jun 04, 2025 38.81 39.11 38.44 38.45 2,191,952 -0.44(-1.13%)
Jun 03, 2025 38.00 38.97 37.81 38.89 4,051,952 +0.81(+2.13%)
Jun 02, 2025 38.00 38.16 37.28 38.08 4,198,820 -0.11(-0.29%)
May 30, 2025 38.14 38.33 37.79 38.19 5,721,315 -0.13(-0.34%)
May 29, 2025 38.09 38.33 37.77 38.32 3,127,220 +0.50(+1.32%)
May 28, 2025 38.09 38.29 37.79 37.82 3,875,378 -0.32(-0.84%)
May 27, 2025 37.75 38.14 37.37 38.14 3,783,310 +0.94(+2.53%)
May 23, 2025 36.84 37.38 36.64 37.20 2,975,063 -0.31(-0.83%)
May 22, 2025 37.53 37.80 37.30 37.51 4,229,777 -0.08(-0.21%)
May 21, 2025 38.93 39.00 37.56 37.59 3,980,449 -1.48(-3.79%)
May 20, 2025 39.38 39.53 38.99 39.07 2,544,298 -0.44(-1.11%)
May 19, 2025 39.25 39.59 39.13 39.51 3,203,118 -0.13(-0.33%)
May 16, 2025 39.50 39.78 39.21 39.64 3,128,509 +0.15(+0.38%)
May 15, 2025 39.37 39.59 39.27 39.49 3,706,035 +0.12(+0.30%)
May 14, 2025 39.34 39.62 39.26 39.37 4,171,180 -0.06(-0.15%)
May 13, 2025 39.36 39.65 39.13 39.43 3,456,633 +0.19(+0.48%)
May 12, 2025 38.87 39.48 38.83 39.24 4,780,900 +1.89(+5.06%)
May 09, 2025 37.40 37.56 37.24 37.35 4,425,068 +0.09(+0.24%)
May 08, 2025 37.06 37.51 36.91 37.26 3,829,514 +0.55(+1.50%)
May 07, 2025 36.76 37.06 36.55 36.71 2,532,374 +0.08(+0.22%)
May 06, 2025 37.03 37.12 36.60 36.63 2,672,473 -0.65(-1.74%)
May 05, 2025 36.89 37.67 36.71 37.28 3,295,604 +0.18(+0.49%)
May 02, 2025 36.61 37.23 36.48 37.10 2,677,136 +1.01(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.